Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 141.36 | 143.21 | 141.15 | 141.36 | 2,993,345 | -0.02(-0.02%) |
Jul 28, 2017 | 139.31 | 141.81 | 139.09 | 141.39 | 3,041,137 | +1.94(+1.39%) |
Jul 27, 2017 | 141.76 | 142.15 | 138.14 | 139.45 | 6,818,377 | -3.03(-2.13%) |
Jul 26, 2017 | 142.58 | 144.88 | 141.92 | 142.48 | 6,722,587 | -4.05(-2.76%) |
Jul 25, 2017 | 147.47 | 147.91 | 146.09 | 146.53 | 4,122,060 | -0.14(-0.09%) |
Jul 24, 2017 | 145.96 | 146.99 | 144.72 | 146.67 | 3,090,100 | +0.69(+0.47%) |
Jul 21, 2017 | 145.21 | 146.25 | 145.13 | 145.98 | 3,301,910 | +0.72(+0.50%) |
Jul 20, 2017 | 145.04 | 146.40 | 144.99 | 145.26 | 3,749,465 | +0.11(+0.08%) |
Jul 19, 2017 | 144.27 | 145.16 | 142.99 | 145.15 | 3,013,046 | +1.38(+0.96%) |
Jul 18, 2017 | 143.10 | 143.89 | 142.68 | 143.77 | 2,247,195 | +0.06(+0.05%) |
Jul 17, 2017 | 143.25 | 144.91 | 143.12 | 143.70 | 3,323,769 | +0.22(+0.15%) |
Jul 14, 2017 | 142.11 | 143.93 | 141.28 | 143.48 | 3,358,615 | +1.69(+1.19%) |
Jul 13, 2017 | 140.37 | 142.73 | 140.21 | 141.79 | 3,703,089 | +1.43(+1.02%) |
Jul 12, 2017 | 140.71 | 141.14 | 139.87 | 140.36 | 2,440,272 | -0.04(-0.03%) |
Jul 11, 2017 | 141.09 | 141.30 | 139.38 | 140.40 | 2,713,332 | +0.91(+0.65%) |
Jul 10, 2017 | 139.00 | 139.77 | 138.52 | 139.49 | 2,556,140 | +0.62(+0.45%) |
Jul 07, 2017 | 139.04 | 139.35 | 138.19 | 138.87 | 3,225,645 | -0.24(-0.17%) |
Jul 06, 2017 | 140.22 | 140.63 | 138.77 | 139.10 | 3,168,102 | -2.06(-1.46%) |
Jul 05, 2017 | 139.87 | 141.26 | 139.26 | 141.16 | 3,493,640 | +1.18(+0.84%) |
Jul 03, 2017 | 139.84 | 141.22 | 139.84 | 139.98 | 1,722,189 | +0.46(+0.33%) |
Jun 30, 2017 | 140.63 | 141.15 | 139.34 | 139.51 | 3,327,590 | -0.29(-0.21%) |
Jun 29, 2017 | 141.35 | 141.53 | 138.53 | 139.81 | 3,076,056 | -1.20(-0.85%) |
Jun 28, 2017 | 138.86 | 141.39 | 138.38 | 141.00 | 3,567,893 | +2.61(+1.88%) |
Jun 27, 2017 | 140.16 | 140.88 | 138.33 | 138.40 | 3,630,792 | -2.28(-1.62%) |
Jun 26, 2017 | 140.46 | 141.53 | 139.66 | 140.68 | 3,749,844 | +0.95(+0.68%) |
Jun 23, 2017 | 138.49 | 139.73 | 17,737,752 | -1.07(-0.76%) | ||
Jun 22, 2017 | 139.69 | 142.12 | 139.41 | 140.80 | 7,093,095 | +2.00(+1.44%) |
Jun 21, 2017 | 135.44 | 139.13 | 134.76 | 138.80 | 6,777,150 | +4.10(+3.04%) |
Jun 20, 2017 | 134.01 | 136.66 | 133.49 | 134.70 | 4,762,497 | +0.97(+0.73%) |
Jun 19, 2017 | 132.12 | 133.84 | 131.79 | 133.73 | 3,756,536 | +2.16(+1.64%) |
Jun 16, 2017 | 132.72 | 132.93 | 130.52 | 131.57 | 7,267,749 | -1.37(-1.03%) |
Jun 15, 2017 | 133.04 | 133.58 | 131.67 | 132.94 | 4,425,571 | -0.80(-0.60%) |
Jun 14, 2017 | 133.14 | 134.37 | 132.82 | 133.74 | 3,203,309 | +0.54(+0.41%) |
Jun 13, 2017 | 133.23 | 133.73 | 132.66 | 133.20 | 3,170,382 | -0.36(-0.27%) |
Jun 12, 2017 | 133.66 | 135.47 | 132.26 | 133.56 | 5,363,221 | +0.66(+0.50%) |
Jun 09, 2017 | 131.84 | 134.58 | 131.74 | 132.90 | 5,045,169 | +1.14(+0.87%) |
Jun 08, 2017 | 131.21 | 132.17 | 130.75 | 131.75 | 4,388,784 | +0.80(+0.61%) |
Jun 07, 2017 | 129.46 | 131.27 | 129.41 | 130.95 | 4,408,883 | +1.73(+1.34%) |
Jun 06, 2017 | 129.71 | 130.35 | 128.99 | 129.23 | 3,706,512 | -0.56(-0.43%) |
Jun 05, 2017 | 129.84 | 130.51 | 128.21 | 129.79 | 5,692,394 | +0.87(+0.67%) |
Jun 02, 2017 | 127.40 | 129.30 | 127.18 | 128.92 | 4,099,461 | +2.36(+1.86%) |
Jun 01, 2017 | 125.88 | 126.99 | 125.75 | 126.56 | 3,709,972 | +0.81(+0.64%) |
May 31, 2017 | 124.48 | 125.86 | 124.48 | 125.75 | 4,803,715 | +1.13(+0.90%) |
May 30, 2017 | 125.57 | 125.85 | 124.39 | 124.63 | 3,353,884 | -0.94(-0.75%) |
May 26, 2017 | 126.04 | 126.47 | 125.39 | 125.57 | 3,372,082 | -0.34(-0.27%) |
May 25, 2017 | 125.71 | 126.40 | 125.25 | 125.91 | 3,661,312 | +0.67(+0.54%) |
May 24, 2017 | 125.37 | 125.55 | 124.58 | 125.23 | 3,295,545 | +0.43(+0.34%) |
May 23, 2017 | 123.65 | 125.21 | 123.26 | 124.80 | 4,421,945 | +0.85(+0.69%) |
May 22, 2017 | 124.42 | 125.24 | 123.49 | 123.95 | 8,531,850 | -2.83(-2.23%) |
May 19, 2017 | 127.66 | 128.46 | 126.66 | 126.78 | 3,181,616 | -1.17(-0.92%) |
May 18, 2017 | 127.48 | 128.63 | 126.60 | 127.96 | 2,670,515 | +0.73(+0.57%) |
May 17, 2017 | 128.61 | 129.03 | 127.14 | 127.23 | 3,793,593 | -2.37(-1.83%) |
May 16, 2017 | 129.42 | 130.00 | 129.17 | 129.60 | 2,815,932 | +0.02(+0.01%) |
May 15, 2017 | 128.70 | 129.73 | 128.56 | 129.58 | 4,096,923 | +0.73(+0.57%) |
May 12, 2017 | 129.07 | 129.11 | 128.24 | 128.85 | 3,364,738 | +0.11(+0.09%) |
May 11, 2017 | 128.56 | 129.10 | 127.30 | 128.74 | 4,364,396 | -0.35(-0.27%) |
May 10, 2017 | 131.29 | 131.48 | 128.44 | 129.09 | 6,465,929 | -2.18(-1.66%) |
May 09, 2017 | 131.23 | 131.96 | 130.95 | 131.27 | 2,866,727 | +0.15(+0.12%) |
May 08, 2017 | 131.68 | 131.74 | 130.66 | 131.12 | 2,849,749 | -0.63(-0.48%) |
May 05, 2017 | 132.55 | 132.55 | 130.62 | 131.74 | 3,693,423 | -0.39(-0.29%) |
May 04, 2017 | 132.03 | 132.55 | 131.51 | 132.13 | 3,162,563 | +0.39(+0.29%) |
May 03, 2017 | 131.75 | 131.96 | 131.09 | 131.74 | 3,549,918 | +0.26(+0.20%) |
May 02, 2017 | 131.82 | 131.85 | 130.62 | 131.49 | 4,647,687 | +0.72(+0.55%) |